CarGurus, Inc. (CARG)
NASDAQ: CARG · Real-Time Price · USD
35.84
-0.02 (-0.06%)
At close: Dec 5, 2025, 4:00 PM EST
35.46
-0.38 (-1.06%)
After-hours: Dec 5, 2025, 7:17 PM EST
CarGurus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.70 | 36.57 | 35.18 | 35.84 | 35.84 | -0.06% | 1,066,060 |
| Dec 4, 2025 | 36.13 | 36.26 | 35.53 | 35.86 | 35.86 | -0.44% | 1,215,774 |
| Dec 3, 2025 | 35.60 | 36.28 | 34.97 | 36.02 | 36.02 | 1.41% | 619,345 |
| Dec 2, 2025 | 35.68 | 36.03 | 35.23 | 35.52 | 35.52 | -0.36% | 567,676 |
| Dec 1, 2025 | 34.88 | 35.80 | 34.67 | 35.65 | 35.65 | 1.05% | 734,120 |
| Nov 28, 2025 | 36.08 | 36.50 | 35.22 | 35.28 | 35.28 | -1.70% | 445,303 |
| Nov 26, 2025 | 35.88 | 36.25 | 35.79 | 35.89 | 35.89 | -0.36% | 954,358 |
| Nov 25, 2025 | 35.62 | 36.35 | 35.33 | 36.02 | 36.02 | 2.36% | 788,580 |
| Nov 24, 2025 | 34.65 | 35.35 | 34.41 | 35.19 | 35.19 | 1.71% | 774,593 |
| Nov 21, 2025 | 33.99 | 35.12 | 33.71 | 34.60 | 34.60 | 2.03% | 900,971 |
| Nov 20, 2025 | 34.24 | 34.62 | 33.60 | 33.91 | 33.91 | -0.03% | 790,125 |
| Nov 19, 2025 | 34.78 | 35.02 | 33.55 | 33.92 | 33.92 | -2.97% | 992,833 |
| Nov 18, 2025 | 34.66 | 35.23 | 34.56 | 34.96 | 34.96 | -0.03% | 765,401 |
| Nov 17, 2025 | 35.49 | 36.15 | 34.92 | 34.97 | 34.97 | -1.55% | 919,605 |
| Nov 14, 2025 | 35.76 | 36.01 | 35.12 | 35.52 | 35.52 | -1.93% | 912,439 |
| Nov 13, 2025 | 35.28 | 36.33 | 35.08 | 36.22 | 36.22 | 1.60% | 939,480 |
| Nov 12, 2025 | 34.64 | 36.06 | 34.64 | 35.65 | 35.65 | 2.95% | 976,173 |
| Nov 11, 2025 | 35.00 | 35.49 | 34.48 | 34.63 | 34.63 | -2.23% | 807,598 |
| Nov 10, 2025 | 33.92 | 36.00 | 33.34 | 35.42 | 35.42 | 6.24% | 1,438,996 |
| Nov 7, 2025 | 34.18 | 36.28 | 33.00 | 33.34 | 33.34 | 0.63% | 1,811,563 |
| Nov 6, 2025 | 34.12 | 34.48 | 32.46 | 33.13 | 33.13 | -2.73% | 2,073,399 |
| Nov 5, 2025 | 34.07 | 35.07 | 33.94 | 34.06 | 34.06 | 0.24% | 855,090 |
| Nov 4, 2025 | 34.73 | 35.02 | 33.89 | 33.98 | 33.98 | -3.16% | 894,571 |
| Nov 3, 2025 | 34.98 | 35.47 | 34.34 | 35.09 | 35.09 | -0.09% | 1,040,779 |
| Oct 31, 2025 | 34.31 | 35.20 | 34.08 | 35.12 | 35.12 | 2.84% | 785,561 |
| Oct 30, 2025 | 34.15 | 34.63 | 33.87 | 34.15 | 34.15 | -0.38% | 827,041 |
| Oct 29, 2025 | 35.26 | 35.37 | 34.09 | 34.28 | 34.28 | -3.41% | 809,539 |
| Oct 28, 2025 | 35.63 | 35.87 | 35.46 | 35.49 | 35.49 | -0.76% | 446,853 |
| Oct 27, 2025 | 36.97 | 36.97 | 35.75 | 35.76 | 35.76 | -2.80% | 714,650 |
| Oct 24, 2025 | 36.75 | 36.99 | 36.57 | 36.79 | 36.79 | 1.60% | 639,856 |
| Oct 23, 2025 | 35.94 | 36.34 | 35.48 | 36.21 | 36.21 | 0.25% | 774,159 |
| Oct 22, 2025 | 36.02 | 36.41 | 35.46 | 36.12 | 36.12 | 0.28% | 714,522 |
| Oct 21, 2025 | 35.76 | 36.34 | 35.68 | 36.02 | 36.02 | 0.73% | 701,577 |
| Oct 20, 2025 | 35.09 | 35.92 | 35.09 | 35.76 | 35.76 | 2.41% | 618,642 |
| Oct 17, 2025 | 35.20 | 35.93 | 34.90 | 34.92 | 34.92 | -0.94% | 1,012,003 |
| Oct 16, 2025 | 34.92 | 35.79 | 34.92 | 35.25 | 35.25 | 0.60% | 837,551 |
| Oct 15, 2025 | 35.17 | 35.55 | 34.67 | 35.04 | 35.04 | 0.14% | 786,143 |
| Oct 14, 2025 | 33.60 | 35.14 | 33.13 | 34.99 | 34.99 | 2.94% | 1,066,609 |
| Oct 13, 2025 | 33.98 | 34.38 | 33.75 | 33.99 | 33.99 | 1.46% | 896,825 |
| Oct 10, 2025 | 33.96 | 34.32 | 33.20 | 33.50 | 33.50 | -1.44% | 1,078,489 |
| Oct 9, 2025 | 34.68 | 34.97 | 33.95 | 33.99 | 33.99 | -2.24% | 921,581 |
| Oct 8, 2025 | 35.50 | 35.82 | 34.67 | 34.77 | 34.77 | -2.06% | 946,042 |
| Oct 7, 2025 | 36.37 | 36.52 | 35.50 | 35.50 | 35.50 | -2.04% | 961,729 |
| Oct 6, 2025 | 37.84 | 38.02 | 35.79 | 36.24 | 36.24 | -4.33% | 1,383,265 |
| Oct 3, 2025 | 38.43 | 38.63 | 37.59 | 37.88 | 37.88 | -0.86% | 1,113,692 |
| Oct 2, 2025 | 37.70 | 38.30 | 37.43 | 38.21 | 38.21 | 1.76% | 734,232 |
| Oct 1, 2025 | 36.88 | 37.93 | 36.62 | 37.55 | 37.55 | 0.86% | 1,323,573 |
| Sep 30, 2025 | 37.36 | 37.82 | 36.85 | 37.23 | 37.23 | -0.59% | 1,079,308 |
| Sep 29, 2025 | 37.62 | 37.85 | 37.31 | 37.45 | 37.45 | -0.13% | 1,103,372 |
| Sep 26, 2025 | 37.15 | 37.59 | 37.01 | 37.50 | 37.50 | 1.30% | 667,812 |
| Sep 25, 2025 | 37.52 | 37.66 | 36.82 | 37.02 | 37.02 | -2.19% | 1,142,502 |
| Sep 24, 2025 | 37.36 | 37.93 | 36.95 | 37.85 | 37.85 | 1.42% | 1,157,189 |
| Sep 23, 2025 | 37.95 | 38.12 | 37.27 | 37.32 | 37.32 | -1.35% | 1,860,853 |
| Sep 22, 2025 | 37.33 | 37.95 | 36.84 | 37.83 | 37.83 | 1.31% | 1,793,284 |
| Sep 19, 2025 | 37.81 | 37.94 | 37.28 | 37.34 | 37.34 | -0.61% | 1,988,301 |
| Sep 18, 2025 | 37.07 | 37.60 | 36.82 | 37.57 | 37.57 | 2.23% | 984,410 |
| Sep 17, 2025 | 36.42 | 37.26 | 36.39 | 36.75 | 36.75 | 1.30% | 1,378,674 |
| Sep 16, 2025 | 36.08 | 36.39 | 35.56 | 36.28 | 36.28 | 0.25% | 862,298 |
| Sep 15, 2025 | 36.31 | 36.52 | 36.03 | 36.19 | 36.19 | 0.44% | 1,006,388 |
| Sep 12, 2025 | 36.13 | 36.35 | 35.87 | 36.03 | 36.03 | -0.72% | 661,182 |
| Sep 11, 2025 | 35.42 | 36.88 | 35.27 | 36.29 | 36.29 | 2.51% | 915,870 |
| Sep 10, 2025 | 35.78 | 36.00 | 35.37 | 35.40 | 35.40 | -1.20% | 732,643 |
| Sep 9, 2025 | 35.87 | 35.99 | 35.22 | 35.83 | 35.83 | -0.31% | 850,023 |
| Sep 8, 2025 | 36.23 | 36.45 | 35.58 | 35.94 | 35.94 | -0.61% | 1,258,830 |
| Sep 5, 2025 | 36.35 | 36.65 | 35.85 | 36.16 | 36.16 | -0.06% | 909,926 |
| Sep 4, 2025 | 35.39 | 36.19 | 35.10 | 36.18 | 36.18 | 2.26% | 1,042,803 |
| Sep 3, 2025 | 34.98 | 35.75 | 34.84 | 35.38 | 35.38 | 1.73% | 1,070,280 |
| Sep 2, 2025 | 34.05 | 34.81 | 33.92 | 34.78 | 34.78 | 0.52% | 1,019,855 |
| Aug 29, 2025 | 34.47 | 34.94 | 34.32 | 34.60 | 34.60 | 0.64% | 934,185 |
| Aug 28, 2025 | 34.26 | 34.59 | 33.96 | 34.38 | 34.38 | 0.35% | 1,121,081 |
| Aug 27, 2025 | 33.93 | 34.56 | 33.92 | 34.26 | 34.26 | 0.41% | 910,687 |
| Aug 26, 2025 | 33.96 | 34.60 | 33.72 | 34.12 | 34.12 | 0.03% | 1,566,452 |
| Aug 25, 2025 | 34.15 | 34.93 | 34.00 | 34.11 | 34.11 | -0.20% | 1,466,406 |
| Aug 22, 2025 | 32.50 | 34.24 | 32.31 | 34.18 | 34.18 | 6.15% | 1,713,776 |
| Aug 21, 2025 | 31.53 | 32.25 | 31.36 | 32.20 | 32.20 | 1.45% | 1,010,419 |
| Aug 20, 2025 | 32.33 | 32.33 | 31.61 | 31.74 | 31.74 | -2.19% | 988,484 |
| Aug 19, 2025 | 32.40 | 32.59 | 31.98 | 32.45 | 32.45 | 0.19% | 718,484 |
| Aug 18, 2025 | 32.31 | 32.61 | 32.18 | 32.39 | 32.39 | - | 827,172 |
| Aug 15, 2025 | 31.94 | 32.61 | 31.87 | 32.39 | 32.39 | 2.02% | 1,006,412 |
| Aug 14, 2025 | 31.52 | 32.01 | 31.47 | 31.75 | 31.75 | -1.09% | 946,403 |
| Aug 13, 2025 | 30.70 | 32.41 | 30.62 | 32.10 | 32.10 | 4.90% | 2,022,840 |
| Aug 12, 2025 | 29.64 | 30.80 | 29.39 | 30.60 | 30.60 | 3.20% | 1,139,493 |
| Aug 11, 2025 | 29.00 | 29.69 | 28.80 | 29.65 | 29.65 | 1.86% | 1,492,557 |
| Aug 8, 2025 | 30.51 | 31.20 | 28.93 | 29.11 | 29.11 | -7.32% | 2,008,030 |
| Aug 7, 2025 | 31.94 | 32.41 | 30.56 | 31.41 | 31.41 | -1.26% | 1,954,893 |
| Aug 6, 2025 | 31.39 | 31.96 | 30.85 | 31.81 | 31.81 | 1.05% | 1,162,821 |
| Aug 5, 2025 | 31.69 | 31.87 | 31.09 | 31.48 | 31.48 | -0.29% | 1,085,122 |
| Aug 4, 2025 | 32.10 | 32.22 | 31.29 | 31.57 | 31.57 | -0.91% | 1,391,184 |
| Aug 1, 2025 | 32.29 | 32.42 | 31.80 | 31.86 | 31.86 | -2.93% | 753,348 |
| Jul 31, 2025 | 33.19 | 33.54 | 32.74 | 32.82 | 32.82 | -0.52% | 801,067 |
| Jul 30, 2025 | 32.95 | 33.33 | 32.78 | 32.99 | 32.99 | 0.06% | 735,736 |
| Jul 29, 2025 | 33.73 | 33.84 | 32.87 | 32.97 | 32.97 | -1.88% | 545,555 |
| Jul 28, 2025 | 33.61 | 33.80 | 33.49 | 33.60 | 33.60 | 0.27% | 512,179 |
| Jul 25, 2025 | 33.82 | 34.08 | 33.44 | 33.51 | 33.51 | -0.36% | 578,793 |
| Jul 24, 2025 | 34.14 | 34.48 | 33.62 | 33.63 | 33.63 | -1.12% | 684,333 |
| Jul 23, 2025 | 33.51 | 34.05 | 33.24 | 34.01 | 34.01 | 2.13% | 981,522 |
| Jul 22, 2025 | 33.34 | 33.53 | 33.06 | 33.30 | 33.30 | 0.24% | 726,565 |
| Jul 21, 2025 | 33.35 | 33.76 | 33.22 | 33.22 | 33.22 | 0.18% | 770,214 |
| Jul 18, 2025 | 33.73 | 33.73 | 32.98 | 33.16 | 33.16 | -0.96% | 751,130 |
| Jul 17, 2025 | 33.84 | 34.27 | 33.27 | 33.48 | 33.48 | -0.98% | 768,284 |